| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | USD | 27.23 | 27.46 | 27.2 | 27.2 | 27.2 | -0.05 (-0.18%) | 99,783 |
| 1 Dec 2017 | USD | 27.21 | 27.2571 | 27.14 | 27.25 | 27.25 | +0.11 (+0.41%) | 54,607 |
| 30 Nov 2017 | USD | 27.18 | 27.32 | 27.14 | 27.14 | 27.14 | -0.18 (-0.66%) | 239,308 |
| 29 Nov 2017 | USD | 27.37 | 27.46 | 26.97 | 27.32 | 27.32 | -0.12 (-0.44%) | 148,328 |
| 28 Nov 2017 | USD | 27.56 | 27.56 | 27.37 | 27.44 | 27.44 | -0.2 (-0.72%) | 46,722 |
| 27 Nov 2017 | USD | 27.57 | 27.74 | 27.55 | 27.64 | 27.64 | +0.043 (+0.15%) | 39,449 |
| 24 Nov 2017 | USD | 27.57 | 27.66 | 27.406 | 27.5975 | 27.5975 | +0.037 (+0.14%) | 28,242 |
| 23 Nov 2017 | USD | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 27.53 | 27.56 | 27.42 | 27.56 | 27.56 | +0.06 (+0.22%) | 16,622 |
| 21 Nov 2017 | USD | 27.41 | 27.54 | 27.41 | 27.5 | 27.5 | +0.09 (+0.33%) | 81,370 |
| 20 Nov 2017 | USD | 27.21 | 27.43 | 27.21 | 27.41 | 27.41 | +0.1 (+0.37%) | 46,870 |
| 17 Nov 2017 | USD | 27.01 | 27.39 | 27.01 | 27.31 | 27.31 | +0.27 (+1.00%) | 30,009 |
| 16 Nov 2017 | USD | 26.87 | 27.13 | 26.87 | 27.04 | 27.04 | +0.156 (+0.58%) | 22,565 |
| 15 Nov 2017 | USD | 26.9 | 26.97 | 26.83 | 26.8844 | 26.8844 | -0.036 (-0.13%) | 44,060 |
| 14 Nov 2017 | USD | 26.96 | 26.9819 | 26.88 | 26.92 | 26.92 | -0.06 (-0.22%) | 25,524 |
| 13 Nov 2017 | USD | 27.05 | 27.06 | 26.92 | 26.98 | 26.98 | -0.08 (-0.30%) | 44,287 |
| 10 Nov 2017 | USD | 27.08 | 27.08 | 26.92 | 27.06 | 27.06 | -0.03 (-0.11%) | 59,622 |
| 9 Nov 2017 | USD | 27.04 | 27.139 | 27.01 | 27.09 | 27.09 | +0.01 (+0.04%) | 61,249 |
| 8 Nov 2017 | USD | 26.98 | 27.09 | 26.96 | 27.08 | 27.08 | +0.06 (+0.22%) | 32,807 |
| 7 Nov 2017 | USD | 26.94 | 27.04 | 26.93 | 27.02 | 27.02 | +0.01 (+0.04%) | 33,088 |
| 6 Nov 2017 | USD | 26.95 | 27.09 | 26.9301 | 27.01 | 27.01 | -0.04 (-0.15%) | 49,799 |
| 3 Nov 2017 | USD | 27.06 | 27.06 | 26.91 | 27.05 | 27.05 | +0.09 (+0.33%) | 22,639 |
| 2 Nov 2017 | USD | 26.88 | 27 | 26.88 | 26.9601 | 26.9601 | +0.09 (+0.34%) | 39,840 |
| 1 Nov 2017 | USD | 26.9 | 26.939 | 26.85 | 26.87 | 26.87 | +0.02 (+0.07%) | 54,232 |
| 31 Oct 2017 | USD | 26.89 | 27.07 | 26.85 | 26.85 | 26.85 | +0.06 (+0.22%) | 148,864 |
| 30 Oct 2017 | USD | 27.12 | 27.2 | 26.6 | 26.79 | 26.79 | -0.36 (-1.33%) | 200,826 |
| 27 Oct 2017 | USD | 27.07 | 27.26 | 27.07 | 27.15 | 27.15 | +0.02 (+0.07%) | 46,728 |
| 26 Oct 2017 | USD | 27.03 | 27.19 | 27.03 | 27.13 | 27.13 | +0.08 (+0.30%) | 33,142 |
| 25 Oct 2017 | USD | 26.93 | 27.19 | 26.93 | 27.05 | 27.05 | -0.47 (-1.71%) | 24,531 |
| 24 Oct 2017 | USD | 27.5 | 27.57 | 27.29 | 27.52 | 27.52 | +0.03 (+0.11%) | 31,723 |
